ETF (AAA13)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738688100 | 99.56 | -0.05 | -0.05 | 99.56 | 99.56 | 99.56 | 17 |
1738601700 | 99.61 | 0.18 | 0.18 | 99.62 | 99.63 | 99.59 | 2164 |
1738342500 | 99.43 | 0.25 | 0.25 | 99.37 | 99.43 | 99.37 | 1709 |
1738256100 | 99.18 | 0 | 0.00 | 99.18 | 99.18 | 99.18 | 0 |
1738169700 | 99.18 | 0 | 0.00 | 99.18 | 99.18 | 99.18 | 0 |
1738083300 | 99.18 | 0.05 | 0.05 | 99.17 | 99.18 | 99.17 | 2501 |
1737996900 | 99.13 | 0 | 0.00 | 99.13 | 99.13 | 99.13 | 0 |
1737737700 | 99.13 | -0.07 | -0.07 | 99.14 | 99.14 | 99.13 | 752 |
1737651300 | 99.2 | -0.03 | -0.03 | 99.2 | 99.2 | 99.2 | 201 |
1737564900 | 99.23 | 0.03 | 0.03 | 99.23 | 99.23 | 99.23 | 504 |
1737478500 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
1737392100 | 99.2 | 0.16 | 0.16 | 99.3 | 99.3 | 99.17 | 605 |
1737132900 | 99.04 | 0 | 0.00 | 99.04 | 99.04 | 99.04 | 0 |
1737046500 | 99.04 | 0 | 0.00 | 99.04 | 99.04 | 99.04 | 0 |
1736960100 | 99.04 | 0.08 | 0.08 | 99.01 | 99.04 | 99.01 | 10 |
1736873700 | 98.96 | 0.02 | 0.02 | 98.96 | 98.96 | 98.96 | 425 |
1736787300 | 98.94 | -0.23 | -0.23 | 98.94 | 98.94 | 98.94 | 1061 |
1736528100 | 99.17 | 0 | 0.00 | 99.17 | 99.17 | 99.17 | 0 |
1736441700 | 99.17 | -0.03 | -0.03 | 99.17 | 99.17 | 99.17 | 250 |
1736355300 | 99.2 | 0.01 | 0.01 | 99.21 | 99.21 | 99.2 | 3 |
1736268900 | 99.19 | 0 | 0.00 | 99.19 | 99.19 | 99.19 | 0 |
1736182500 | 99.19 | -0.09 | -0.09 | 99.23 | 99.23 | 99.19 | 22 |
1735923300 | 99.28 | -0.19 | -0.19 | 99.34 | 99.34 | 99.28 | 195 |
1735836900 | 99.47 | 0.1 | 0.10 | 99.39 | 99.47 | 99.39 | 1485 |
1735577700 | 99.37 | 0 | 0.00 | 99.37 | 99.37 | 99.37 | 0 |
1735318500 | 99.37 | 0 | 0.00 | 99.37 | 99.37 | 99.37 | 53 |
1734972900 | 99.37 | 0 | 0.00 | 99.37 | 99.37 | 99.37 | 66 |
1734713700 | 99.37 | 0.02 | 0.02 | 99.37 | 99.37 | 99.37 | 56 |
1734627300 | 99.35 | -0.06 | -0.06 | 99.35 | 99.35 | 99.35 | 249 |
1734540900 | 99.41 | 0.14 | 0.14 | 99.43 | 99.43 | 99.41 | 503 |
1734454500 | 99.27 | -0.12 | -0.12 | 99.27 | 99.27 | 99.27 | 100 |
1734368100 | 99.39 | -0.02 | -0.02 | 99.39 | 99.39 | 99.39 | 44 |
1734108900 | 99.41 | -0.14 | -0.14 | 99.41 | 99.41 | 99.41 | 1 |
1734022500 | 99.55 | 0 | 0.00 | 99.55 | 99.55 | 99.55 | 403 |
1733936100 | 99.55 | 0.15 | 0.15 | 99.5 | 99.55 | 99.5 | 1410 |
1733849700 | 99.4 | 0 | 0.00 | 99.4 | 99.4 | 99.4 | 0 |
1733763300 | 99.4 | 0 | 0.00 | 99.4 | 99.4 | 99.4 | 0 |
1733504100 | 99.4 | -0.05 | -0.05 | 99.4 | 99.4 | 99.4 | 200 |
1733417700 | 99.45 | -0.01 | -0.01 | 99.45 | 99.45 | 99.45 | 298 |
1733331300 | 99.46 | -0.08 | -0.08 | 99.46 | 99.46 | 99.46 | 106 |
1733244900 | 99.54 | 0 | 0.00 | 99.54 | 99.54 | 99.54 | 100 |
1733158500 | 99.54 | 0.26 | 0.26 | 99.54 | 99.54 | 99.54 | 2 |
1732899300 | 99.28 | 0 | 0.00 | 99.28 | 99.28 | 99.28 | 0 |
1732812900 | 99.28 | 0.05 | 0.05 | 99.28 | 99.28 | 99.28 | 59 |
1732726500 | 99.23 | -0.04 | -0.04 | 99.23 | 99.23 | 99.23 | 53 |
1732640100 | 99.27 | 0.02 | 0.02 | 99.28 | 99.28 | 99.27 | 200 |
1732553700 | 99.25 | 0.15 | 0.15 | 99.21 | 99.25 | 99.21 | 1229 |
1732294500 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
1732208100 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
1732121700 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
1732035300 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 68 |
1731948900 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 0 |
1731689700 | 99.1 | 0.13 | 0.13 | 99.1 | 99.1 | 99.1 | 18 |
1731603300 | 98.97 | 0 | 0.00 | 98.97 | 98.97 | 98.97 | 0 |
1731516900 | 98.97 | 0 | 0.00 | 98.97 | 98.97 | 98.97 | 200 |
1731430500 | 98.97 | 0.12 | 0.12 | 98.97 | 98.97 | 98.97 | 20 |
1731344100 | 98.85 | 0 | 0.00 | 98.85 | 98.85 | 98.85 | 0 |
1731084900 | 98.85 | 0.08 | 0.08 | 98.85 | 98.85 | 98.85 | 169 |
1730998500 | 98.77 | -0.06 | -0.06 | 98.77 | 98.77 | 98.77 | 10 |
1730912100 | 98.83 | 0.12 | 0.12 | 98.83 | 98.83 | 98.83 | 1 |
1730825700 | 98.71 | -0.02 | -0.02 | 98.71 | 98.71 | 98.71 | 50 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관